Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 5,847.51 | 3 |
| 2021-12-03 | 6,773.50 | 6,773.50 | 6,750.00 | 6,750.00 | 5,891.14 | 20 |
| 2021-12-02 | 6,800.00 | 6,800.00 | 6,750.00 | 6,750.00 | 5,891.14 | 20 |
| 2021-12-01 | 6,614.00 | 6,899.50 | 6,614.00 | 6,899.50 | 6,021.62 | 265 |
| 2021-11-30 | 6,793.00 | 6,900.00 | 6,793.00 | 6,830.00 | 5,960.96 | 17 |
| 2021-11-29 | 7,065.50 | 7,107.50 | 6,769.00 | 7,040.00 | 6,144.24 | 11 |
| 2021-11-26 | 7,128.50 | 7,198.50 | 6,928.50 | 7,198.50 | 6,282.58 | 11 |
| 2021-11-25 | 7,000.00 | 7,198.50 | 6,839.00 | 7,078.50 | 6,177.85 | 4 |
| 2021-11-24 | 7,104.00 | 7,104.00 | 6,694.00 | 6,694.00 | 5,842.27 | 18 |
| 2021-11-23 | 6,951.00 | 7,100.00 | 6,669.50 | 6,850.00 | 5,978.42 | 29 |
| 2021-11-19 | 7,000.00 | 7,191.00 | 6,375.00 | 6,592.00 | 5,753.25 | 37 |
| 2021-11-18 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,152.97 | 1 |
| 2021-11-17 | 6,975.50 | 7,032.00 | 6,975.00 | 7,032.00 | 6,137.26 | 3 |
| 2021-11-16 | 6,844.00 | 6,844.00 | 6,844.00 | 6,844.00 | 5,973.18 | 0 |
| 2021-11-15 | 6,906.00 | 7,019.00 | 6,750.00 | 6,844.00 | 5,973.18 | 481 |
| 2021-11-12 | 6,998.00 | 7,087.00 | 6,956.50 | 7,082.50 | 6,181.34 | 425 |
| 2021-11-11 | 6,989.50 | 7,151.50 | 6,989.50 | 6,997.50 | 5,971.19 | 20 |
| 2021-11-10 | 6,924.50 | 7,250.00 | 6,909.50 | 7,099.00 | 6,057.80 | 98 |
| 2021-11-09 | 6,977.50 | 7,061.00 | 6,844.00 | 6,844.00 | 5,840.20 | 22 |
| 2021-11-08 | 7,015.50 | 7,050.00 | 6,977.50 | 7,010.00 | 5,981.85 | 36 |
| 2021-11-05 | 7,561.00 | 7,561.00 | 7,064.00 | 7,326.50 | 6,251.93 | 225 |
| 2021-11-04 | 7,107.00 | 7,560.00 | 7,107.00 | 7,560.00 | 6,451.19 | 17 |
| 2021-11-03 | 7,158.50 | 7,189.00 | 7,080.00 | 7,080.00 | 6,041.59 | 30 |
| 2021-11-02 | 6,772.00 | 6,999.00 | 6,772.00 | 6,985.50 | 5,960.95 | 51 |
| 2021-11-01 | 6,618.50 | 6,700.00 | 6,618.50 | 6,665.00 | 5,687.45 | 20 |
| 2021-10-29 | 6,616.50 | 6,720.00 | 6,616.50 | 6,712.00 | 5,727.56 | 30 |
| 2021-10-28 | 6,448.00 | 6,480.00 | 6,427.00 | 6,480.00 | 5,529.59 | 61 |
| 2021-10-27 | 6,437.50 | 6,437.50 | 6,320.00 | 6,320.00 | 5,393.06 | 152 |
| 2021-10-26 | 6,086.50 | 6,250.00 | 6,007.00 | 6,250.00 | 5,333.32 | 22 |
| 2021-10-25 | 6,104.50 | 6,159.50 | 6,084.50 | 6,140.50 | 5,239.88 | 62 |
| 2021-10-22 | 6,028.50 | 6,071.50 | 6,016.00 | 6,071.50 | 5,181.00 | 27 |
| 2021-10-21 | 5,975.50 | 5,991.00 | 5,931.00 | 5,961.00 | 5,086.71 | 33 |
| 2021-10-20 | 6,020.00 | 6,150.00 | 5,980.00 | 6,088.50 | 5,195.51 | 23 |
| 2021-10-19 | 5,907.50 | 5,999.00 | 5,862.50 | 5,951.50 | 5,078.60 | 115 |
| 2021-10-18 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 5,004.79 | 39 |
| 2021-10-15 | 5,760.00 | 5,780.00 | 5,760.00 | 5,779.00 | 4,931.40 | 4 |
| 2021-10-14 | 5,709.00 | 5,872.00 | 5,659.00 | 5,756.50 | 4,912.20 | 65 |
← NewerPage 21 of 21 · 1,237 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 46.8801 USD |
| 2026-05-15 | 46.8801 USD |
| 2026-02-13 | 46.8801 USD |
| 2025-11-14 | 40.6478 USD |
| 2025-08-14 | 40.6478 USD |
| 2025-05-16 | 40.6478 USD |
| 2025-02-14 | 40.6478 USD |
| 2024-11-15 | 35.2273 USD |
| 2024-08-15 | 35.2273 USD |
| 2024-05-15 | 35.2273 USD |
| 2024-02-14 | 35.2273 USD |
| 2023-11-14 | 214.3469 USD |
| 2023-08-14 | 214.3469 USD |
| 2023-05-12 | 214.3469 USD |
| 2023-02-14 | 214.3469 USD |
| 2022-11-14 | 185.8938 USD |
| 2022-08-12 | 185.8938 USD |
| 2022-05-13 | 185.8938 USD |
| 2022-02-14 | 185.8938 USD |
| 2021-11-12 | 161.2344 USD |
| 2021-08-12 | 161.2344 USD |
| 2021-05-13 | 161.2344 USD |
| 2021-02-11 | 161.2344 USD |
| 2020-08-13 | 280.7375 USD |
| 2020-02-13 | 280.7375 USD |
| 2019-11-14 | 244.6969 USD |
| 2019-08-14 | 244.6969 USD |
| 2019-05-16 | 244.6969 USD |
| 2019-02-14 | 244.6969 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.